Skip to main content

City Holding Company (NQ: CHCO )

104.00 +1.34 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.47 25.31 24.15 24.44 292,408 -0.06(-0.25%)
Mar 28, 2008 24.63 25.02 24.17 24.50 216,275 -0.12(-0.50%)
Mar 27, 2008 25.14 25.14 24.34 24.63 129,872 -0.42(-1.66%)
Mar 26, 2008 24.79 25.18 24.35 25.04 172,821 +0.08(+0.32%)
Mar 25, 2008 24.79 25.01 24.51 24.96 109,619 -0.11(-0.44%)
Mar 24, 2008 25.34 25.36 24.38 25.07 279,150 -0.27(-1.06%)
Mar 21, 2008 23.87 25.41 23.46 25.34 545,688 +0.00(+0.00%)
Mar 20, 2008 23.87 25.41 23.46 25.34 545,688 +1.80(+7.65%)
Mar 19, 2008 23.93 24.19 23.46 23.54 192,334 -0.26(-1.08%)
Mar 18, 2008 22.84 23.88 22.71 23.80 170,841 +1.29(+5.74%)
Mar 17, 2008 21.59 22.84 21.54 22.51 130,011 +0.34(+1.52%)
Mar 14, 2008 22.64 22.64 21.54 22.17 151,384 -0.23(-1.01%)
Mar 13, 2008 22.35 22.64 21.88 22.40 199,959 -0.15(-0.65%)
Mar 12, 2008 22.83 23.27 22.10 22.54 272,090 -0.30(-1.31%)
Mar 11, 2008 21.93 22.84 21.73 22.84 250,725 +1.56(+7.31%)
Mar 10, 2008 21.49 21.54 21.10 21.29 118,219 -0.12(-0.54%)
Mar 07, 2008 20.88 21.74 20.88 21.40 139,647 +0.25(+1.19%)
Mar 06, 2008 21.72 21.72 21.11 21.15 110,405 -0.73(-3.33%)
Mar 05, 2008 22.47 22.55 21.67 21.88 122,452 -0.43(-1.95%)
Mar 04, 2008 22.24 22.45 21.92 22.32 261,685 -0.21(-0.92%)
Mar 03, 2008 22.78 22.83 21.97 22.53 161,549 -0.29(-1.26%)
Feb 29, 2008 23.29 23.50 22.69 22.81 109,605 -0.81(-3.42%)
Feb 28, 2008 23.88 24.33 23.34 23.62 88,129 -0.40(-1.68%)
Feb 27, 2008 23.75 24.25 23.68 24.03 71,279 -0.01(-0.03%)
Feb 26, 2008 23.92 24.42 23.92 24.03 113,498 -0.09(-0.38%)
Feb 25, 2008 23.89 24.27 23.17 24.12 99,399 +0.19(+0.79%)
Feb 22, 2008 23.80 24.03 23.28 23.93 131,417 +0.22(+0.93%)
Feb 21, 2008 24.50 24.50 23.61 23.71 108,372 -0.67(-2.74%)
Feb 20, 2008 23.51 24.46 23.38 24.38 174,660 +0.66(+2.79%)
Feb 19, 2008 24.01 24.11 23.46 23.72 142,981 -0.09(-0.36%)
Feb 18, 2008 23.51 24.09 23.44 23.81 167,192 +0.00(+0.00%)
Feb 15, 2008 23.51 24.09 23.44 23.81 167,192 +0.09(+0.36%)
Feb 14, 2008 24.20 24.20 23.63 23.72 244,321 -0.40(-1.68%)
Feb 13, 2008 24.09 24.26 23.60 24.12 189,891 +0.31(+1.31%)
Feb 12, 2008 23.65 24.28 23.38 23.81 177,798 +0.26(+1.12%)
Feb 11, 2008 23.43 23.95 22.83 23.55 196,314 +0.10(+0.44%)
Feb 08, 2008 24.19 24.19 22.96 23.44 146,652 -0.17(-0.73%)
Feb 07, 2008 23.47 24.04 22.92 23.62 240,940 +0.04(+0.16%)
Feb 06, 2008 23.73 23.86 23.27 23.58 223,928 +0.09(+0.36%)
Feb 05, 2008 23.43 24.04 23.37 23.49 258,410 -0.38(-1.59%)
Feb 04, 2008 24.26 24.32 23.79 23.87 237,953 -0.39(-1.59%)
Feb 01, 2008 23.66 24.48 23.59 24.26 217,496 +0.72(+3.07%)
Jan 31, 2008 22.97 23.90 22.51 23.54 247,855 +0.55(+2.37%)
Jan 30, 2008 23.24 24.05 22.97 22.99 250,137 -0.42(-1.78%)
Jan 29, 2008 22.99 23.54 22.54 23.41 254,981 +0.59(+2.58%)
Jan 28, 2008 22.25 22.91 21.96 22.82 172,749 +0.48(+2.14%)
Jan 25, 2008 22.36 22.91 22.13 22.34 115,385 +0.34(+1.56%)
Jan 24, 2008 22.38 22.38 21.58 22.00 145,261 -0.31(-1.37%)
Jan 23, 2008 19.12 22.90 19.04 22.30 196,095 +2.20(+10.94%)
Jan 22, 2008 19.38 20.71 19.38 20.11 164,678 +0.19(+0.95%)
Jan 21, 2008 20.17 20.80 19.11 19.92 176,221 +0.00(+0.00%)
Jan 18, 2008 20.17 20.80 19.11 19.92 176,221 -0.58(-2.81%)
Jan 17, 2008 21.12 21.18 20.16 20.49 171,962 -0.53(-2.54%)
Jan 16, 2008 20.33 21.44 19.94 21.02 158,732 +0.64(+3.12%)
Jan 15, 2008 20.25 20.58 19.75 20.39 83,344 -0.21(-1.04%)
Jan 14, 2008 20.38 20.82 20.14 20.60 68,029 +0.47(+2.31%)
Jan 11, 2008 20.64 20.88 20.13 20.14 81,926 -0.70(-3.38%)
Jan 10, 2008 20.22 21.29 20.09 20.84 136,626 +0.32(+1.55%)
Jan 09, 2008 20.03 20.64 20.03 20.52 169,899 +0.48(+2.42%)
Jan 08, 2008 20.76 21.39 20.01 20.04 166,668 -0.66(-3.20%)
Jan 07, 2008 20.24 21.26 20.12 20.70 196,998 +0.59(+2.96%)
Jan 04, 2008 19.77 20.30 19.60 20.11 163,957 +0.19(+0.95%)
Jan 03, 2008 20.26 20.57 19.92 19.92 108,694 -0.34(-1.69%)
Jan 02, 2008 20.75 21.00 20.03 20.26 97,554 -0.47(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.